Indicators

Wisdomtree EM High Div Fund (NY: DEM )

44.48 -0.10 (-0.24%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.78	41.89	41.76	41.84	957,231	+0.02(+0.05%)
Mar 27, 2024	41.65	41.82	41.64	41.82	181,549	+0.25(+0.60%)
Mar 26, 2024	41.70	41.70	41.56	41.57	176,208	-0.14(-0.34%)
Mar 25, 2024	41.61	41.78	41.61	41.71	271,722	+0.08(+0.19%)
Mar 22, 2024	41.67	41.72	41.57	41.63	224,242	-0.57(-1.35%)
Mar 21, 2024	42.30	42.41	42.18	42.20	307,089	-0.01(-0.02%)
Mar 20, 2024	41.74	42.22	41.65	42.21	458,521	+0.45(+1.08%)
Mar 19, 2024	41.68	41.85	41.61	41.76	230,190	-0.04(-0.10%)
Mar 18, 2024	41.94	42.02	41.73	41.80	192,753	+0.08(+0.19%)
Mar 15, 2024	41.90	41.91	41.70	41.72	572,887	-0.22(-0.52%)
Mar 14, 2024	42.11	42.14	41.83	41.94	183,025	-0.24(-0.57%)
Mar 13, 2024	42.19	42.24	42.10	42.18	271,519	-0.15(-0.35%)
Mar 12, 2024	42.29	42.33	42.09	42.33	329,382	+0.27(+0.64%)
Mar 11, 2024	42.06	42.18	42.03	42.06	197,055	-0.14(-0.33%)
Mar 08, 2024	42.32	42.38	42.15	42.20	445,453	-0.43(-1.01%)
Mar 07, 2024	42.48	42.68	42.45	42.63	413,568	+0.40(+0.95%)
Mar 06, 2024	42.18	42.37	42.14	42.23	280,320	+0.60(+1.44%)
Mar 05, 2024	41.74	41.85	41.56	41.63	384,879	-0.12(-0.29%)
Mar 04, 2024	41.82	41.88	41.72	41.75	166,852	+0.09(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.